시장 데이터를 불러오는 중
전체 종목
Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF 과거 주가
Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF · EMCR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF · EMCR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,835 | ₩57,835 | ₩57,628 | ₩57,688 | -0.25% | 1.4천 |
| 2026.10.08 | ₩57,261 | ₩57,261 | ₩57,021 | ₩57,049 | -0.37% | 1.1천 |
| 2026.10.07 | ₩58,142 | ₩58,229 | ₩58,142 | ₩58,193 | +0.09% | 800 |
| 2026.10.06 | ₩59,010 | ₩59,013 | ₩58,877 | ₩58,877 | -0.23% | 900 |
| 2026.10.05 | ₩59,197 | ₩59,197 | ₩59,108 | ₩59,108 | -0.15% | 800 |
| 2026.10.02 | ₩58,381 | ₩58,383 | ₩58,022 | ₩58,224 | -0.27% | 1.7천 |
| 2026.10.01 | ₩57,969 | ₩57,969 | ₩57,675 | ₩57,691 | -0.48% | 500 |
| 2026.09.30 | ₩58,236 | ₩58,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,587 |
| -1.11% |
| 1.7천 |
| 2026.09.29 | ₩57,889 | ₩58,169 | ₩57,742 | ₩58,154 | +0.46% | 1.9만 |
|---|
| 2026.09.28 | ₩57,648 | ₩58,022 | ₩57,648 | ₩57,930 | +0.49% | 900 |
|---|
| 2026.09.25 | ₩58,423 | ₩58,570 | ₩58,369 | ₩58,570 | +0.25% | 3.1천 |
|---|
| 2026.09.24 | ₩58,356 | ₩58,356 | ₩57,662 | ₩58,069 | -0.49% | 3.5천 |
|---|
| 2026.09.23 | ₩59,144 | ₩59,144 | ₩58,476 | ₩58,476 | -1.13% | 700 |
|---|
| 2026.09.22 | ₩59,424 | ₩59,738 | ₩59,424 | ₩59,691 | +0.45% | 3.2천 |
|---|
| 2026.09.21 | ₩59,091 | ₩59,424 | ₩59,091 | ₩59,424 | +0.56% | 1.9천 |
|---|
| 2026.09.18 | ₩57,715 | ₩57,966 | ₩57,695 | ₩57,966 | +0.43% | 800 |
|---|
| 2026.09.17 | ₩57,822 | ₩57,902 | ₩57,809 | ₩57,873 | +0.09% | 1.2천 |
|---|
| 2026.09.16 | ₩57,381 | ₩57,455 | ₩56,871 | ₩56,871 | -0.89% | 2.2천 |
|---|
| 2026.09.15 | ₩57,341 | ₩57,341 | ₩56,987 | ₩57,045 | -0.52% | 2.5천 |
|---|
| 2026.09.14 | ₩57,128 | ₩57,448 | ₩57,108 | ₩57,297 | +0.30% | 1.6천 |
|---|
| 2026.09.11 | ₩58,543 | ₩58,570 | ₩58,507 | ₩58,507 | -0.06% | 900 |
|---|
| 2026.09.10 | ₩57,954 | ₩58,156 | ₩57,882 | ₩57,915 | -0.07% | 2천 |
|---|
| 2026.09.09 | ₩59,264 | ₩59,264 | ₩58,957 | ₩58,957 | -0.52% | 1.9천 |
|---|
| 2026.09.08 | ₩59,558 | ₩59,558 | ₩59,275 | ₩59,275 | -0.48% | 900 |
|---|
| 2026.09.04 | ₩58,757 | ₩59,386 | ₩58,757 | ₩59,386 | +1.07% | 1.1천 |
|---|
| 2026.09.03 | ₩58,183 | ₩58,579 | ₩58,183 | ₩58,579 | +0.68% | 600 |
|---|
| 2026.09.02 | ₩58,203 | ₩58,300 | ₩57,822 | ₩58,300 | +0.17% | 1.4천 |
|---|
| 2026.09.01 | ₩58,503 | ₩58,503 | ₩57,922 | ₩58,022 | -0.82% | 3.7천 |
|---|
| 2026.08.31 | ₩58,490 | ₩58,490 | ₩58,216 | ₩58,344 | -0.25% | 2.2천 |
|---|
| 2026.08.28 | ₩58,737 | ₩58,737 | ₩58,276 | ₩58,393 | -0.58% | 1.1천 |
|---|
| 2026.08.27 | ₩58,596 | ₩58,623 | ₩58,456 | ₩58,623 | +0.05% | 1.2천 |
|---|
| 2026.08.26 | ₩58,503 | ₩58,503 | ₩58,369 | ₩58,369 | -0.23% | 1.8천 |
|---|
| 2026.08.25 | ₩58,596 | ₩58,596 | ₩58,062 | ₩58,364 | -0.40% | 1.9천 |
|---|
| 2026.08.24 | ₩57,702 | ₩57,702 | ₩57,349 | ₩57,349 | -0.61% | 1.3천 |
|---|
| 2026.08.21 | ₩58,276 | ₩58,423 | ₩58,209 | ₩58,223 | -0.09% | 5.1천 |
|---|
| 2026.08.20 | ₩57,889 | ₩57,889 | ₩57,675 | ₩57,886 | -0.00% | 8.4천 |
|---|
| 2026.08.19 | ₩57,622 | ₩57,728 | ₩57,515 | ₩57,655 | +0.06% | 1.1천 |
|---|
| 2026.08.18 | ₩58,142 | ₩58,142 | ₩57,168 | ₩57,189 | -1.64% | 6.1천 |
|---|
| 2026.08.17 | ₩58,583 | ₩58,583 | ₩58,555 | ₩58,555 | -0.05% | 900 |
|---|
| 2026.08.14 | ₩58,129 | ₩58,142 | ₩58,129 | ₩58,142 | +0.02% | 600 |
|---|
| 2026.08.13 | ₩58,249 | ₩58,316 | ₩58,243 | ₩58,243 | -0.01% | 3.1천 |
|---|
| 2026.08.12 | ₩57,915 | ₩57,988 | ₩57,915 | ₩57,988 | +0.12% | 400 |
|---|
| 2026.08.11 | ₩57,655 | ₩57,849 | ₩57,274 | ₩57,339 | -0.55% | 1.5천 |
|---|
| 2026.08.10 | ₩57,381 | ₩57,381 | ₩57,248 | ₩57,341 | -0.07% | 3.1천 |
|---|
| 2026.08.07 | ₩57,421 | ₩57,546 | ₩57,387 | ₩57,546 | +0.22% | 1.3천 |
|---|
| 2026.08.06 | ₩57,228 | ₩57,501 | ₩56,954 | ₩56,974 | -0.44% | 2.3천 |
|---|
| 2026.08.05 | ₩57,755 | ₩57,755 | ₩57,608 | ₩57,608 | -0.25% | 900 |
|---|
| 2026.08.04 | ₩57,582 | ₩57,989 | ₩57,582 | ₩57,925 | +0.60% | 600 |
|---|
| 2026.08.03 | ₩56,073 | ₩56,593 | ₩55,779 | ₩56,581 | +0.91% | 4.7천 |
|---|
| 2026.07.31 | ₩56,113 | ₩56,268 | ₩56,030 | ₩56,103 | -0.02% | 2.8천 |
|---|
| 2026.07.30 | ₩55,084 | ₩55,683 | ₩55,084 | ₩55,683 | +1.09% | 5.2천 |
|---|
| 2026.07.29 | ₩53,836 | ₩54,176 | ₩53,720 | ₩53,720 | -0.22% | 700 |
|---|
| 2026.07.28 | ₩54,724 | ₩54,764 | ₩54,056 | ₩54,764 | +0.07% | 4.5천 |
|---|
| 2026.07.27 | ₩55,205 | ₩55,707 | ₩55,205 | ₩55,707 | +0.91% | 2천 |
|---|
| 2026.07.24 | ₩55,699 | ₩55,883 | ₩55,378 | ₩55,378 | -0.58% | 2.3천 |
|---|
| 2026.07.23 | ₩56,460 | ₩56,460 | ₩56,420 | ₩56,420 | -0.07% | 600 |
|---|
| 2026.07.22 | ₩56,567 | ₩56,954 | ₩56,567 | ₩56,827 | +0.46% | 1.4천 |
|---|
| 2026.07.21 | ₩57,047 | ₩57,152 | ₩56,974 | ₩57,152 | +0.18% | 1.7천 |
|---|
| 2026.07.20 | ₩54,283 | ₩55,819 | ₩54,283 | ₩55,729 | +2.66% | 900 |
|---|
| 2026.07.17 | ₩55,058 | ₩55,859 | ₩55,058 | ₩55,576 | +0.94% | 1.8천 |
|---|
| 2026.07.16 | ₩56,794 | ₩56,794 | ₩56,400 | ₩56,401 | -0.69% | 1.9천 |
|---|
| 2026.07.15 | ₩57,568 | ₩57,969 | ₩57,261 | ₩57,392 | -0.31% | 1.4만 |
|---|
| 2026.07.14 | ₩57,421 | ₩57,542 | ₩57,381 | ₩57,501 | +0.14% | 4.4천 |
|---|
| 2026.07.13 | ₩57,181 | ₩57,395 | ₩56,687 | ₩56,834 | -0.61% | 3.1천 |
|---|
| 2026.07.10 | ₩58,610 | ₩58,837 | ₩58,496 | ₩58,725 | +0.20% | 5.7천 |
|---|
| 2026.07.09 | ₩58,670 | ₩58,670 | ₩58,543 | ₩58,594 | -0.13% | 2.3천 |
|---|
| 2026.07.08 | ₩57,869 | ₩58,046 | ₩57,869 | ₩58,046 | +0.31% | 800 |
|---|
| 2026.07.07 | ₩58,009 | ₩58,009 | ₩57,355 | ₩57,456 | -0.95% | 800 |
|---|
| 2026.07.06 | ₩58,930 | ₩59,197 | ₩58,930 | ₩59,052 | +0.21% | 6.5천 |
|---|
| 2026.07.02 | ₩58,329 | ₩58,329 | ₩56,967 | ₩57,364 | -1.66% | 1.5천 |
|---|
| 2026.07.01 | ₩58,717 | ₩58,743 | ₩58,329 | ₩58,329 | -0.66% | 2.1천 |
|---|
| 2026.06.30 | ₩59,665 | ₩59,772 | ₩59,665 | ₩59,687 | +0.04% | 1.6천 |
|---|
| 2026.06.29 | ₩57,969 | ₩58,833 | ₩57,969 | ₩58,833 | +1.49% | 1.3천 |
|---|
| 2026.06.26 | ₩58,490 | ₩58,757 | ₩58,490 | ₩58,503 | +0.02% | 3.8천 |
|---|
| 2026.06.25 | ₩60,146 | ₩60,146 | ₩58,964 | ₩59,291 | -1.42% | 5.3만 |
|---|
| 2026.06.24 | ₩58,316 | ₩58,623 | ₩57,955 | ₩58,343 | +0.05% | 1.2천 |
|---|
| 2026.06.23 | ₩58,102 | ₩58,957 | ₩57,889 | ₩58,345 | +0.42% | 6.1천 |
|---|
| 2026.06.22 | ₩61,788 | ₩61,788 | ₩61,433 | ₩61,433 | -0.57% | 1.1천 |
|---|
| 2026.06.18 | ₩61,187 | ₩61,214 | ₩60,613 | ₩61,174 | -0.02% | 1.6천 |
|---|
| 2026.06.17 | ₩60,813 | ₩60,813 | ₩59,671 | ₩59,671 | -1.88% | 3천 |
|---|
| 2026.06.16 | ₩59,972 | ₩60,119 | ₩59,865 | ₩59,865 | -0.18% | 1.3천 |
|---|
| 2026.06.15 | ₩60,813 | ₩60,860 | ₩60,813 | ₩60,860 | +0.08% | 900 |
|---|
| 2026.06.12 | ₩58,777 | ₩59,061 | ₩58,703 | ₩59,061 | +0.48% | 900 |
|---|
| 2026.06.11 | ₩58,924 | ₩58,924 | ₩58,924 | ₩58,924 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩57,662 | ₩58,089 | ₩56,690 | ₩56,690 | -1.69% | 1.6천 |
|---|
| 2026.06.09 | ₩58,383 | ₩58,383 | ₩57,381 | ₩57,525 | -1.47% | 2.1천 |
|---|
| 2026.06.08 | ₩57,835 | ₩57,835 | ₩57,475 | ₩57,539 | -0.51% | 1.4천 |
|---|
| 2026.06.05 | ₩57,742 | ₩57,742 | ₩56,628 | ₩56,628 | -1.93% | 2.8천 |
|---|
| 2026.06.04 | ₩59,865 | ₩60,399 | ₩59,865 | ₩60,316 | +0.75% | 1.3천 |
|---|
| 2026.06.03 | ₩60,733 | ₩60,893 | ₩60,706 | ₩60,848 | +0.19% | 1.6천 |
|---|
| 2026.06.02 | ₩61,427 | ₩61,748 | ₩61,427 | ₩61,677 | +0.41% | 1.7천 |
|---|
| 2026.06.01 | ₩60,827 | ₩61,107 | ₩60,827 | ₩61,024 | +0.32% | 400 |
|---|
| 2026.05.29 | ₩60,065 | ₩60,065 | ₩59,678 | ₩59,845 | -0.37% | 2.6천 |
|---|
| 2026.05.28 | ₩59,793 | ₩59,793 | ₩59,793 | ₩59,793 | 0.00% | 400 |
|---|
| 2026.05.27 | ₩59,558 | ₩59,558 | ₩59,318 | ₩59,507 | -0.09% | 700 |
|---|
| 2026.05.26 | ₩59,117 | ₩59,641 | ₩59,117 | ₩59,641 | +0.89% | 1.4천 |
|---|
| 2026.05.22 | ₩58,183 | ₩58,183 | ₩57,626 | ₩57,626 | -0.96% | 1.1천 |
|---|
| 2026.05.21 | ₩57,234 | ₩57,981 | ₩57,234 | ₩57,740 | +0.88% | 2.5천 |
|---|
| 2026.05.20 | ₩56,246 | ₩57,385 | ₩56,246 | ₩57,385 | +2.03% | 800 |
|---|
| 2026.05.19 | ₩56,139 | ₩56,473 | ₩55,806 | ₩56,294 | +0.28% | 1.9천 |
|---|
| 2026.05.18 | ₩57,114 | ₩57,114 | ₩56,620 | ₩56,767 | -0.61% | 1.4천 |
|---|
| 2026.05.15 | ₩57,047 | ₩57,047 | ₩56,991 | ₩56,991 | -0.10% | 800 |
|---|
| 2026.05.14 | ₩58,964 | ₩58,964 | ₩58,964 | ₩58,964 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩57,822 | ₩59,002 | ₩57,822 | ₩59,002 | +2.04% | 2.5천 |
|---|
| 2026.05.12 | ₩58,356 | ₩58,356 | ₩57,301 | ₩57,758 | -1.03% | 1.9천 |
|---|
| 2026.05.11 | ₩58,957 | ₩59,531 | ₩58,957 | ₩59,431 | +0.80% | 7.3천 |
|---|
| 2026.05.08 | ₩59,091 | ₩59,231 | ₩59,091 | ₩59,224 | +0.23% | 1.1천 |
|---|
| 2026.05.07 | ₩58,677 | ₩58,710 | ₩58,149 | ₩58,219 | -0.78% | 1.2천 |
|---|
| 2026.05.06 | ₩58,263 | ₩58,894 | ₩58,263 | ₩58,894 | +1.08% | 4.8천 |
|---|
| 2026.05.05 | ₩57,047 | ₩57,154 | ₩57,027 | ₩57,141 | +0.16% | 700 |
|---|
| 2026.05.04 | ₩56,647 | ₩56,647 | ₩55,994 | ₩55,994 | -1.15% | 1.5천 |
|---|
| 2026.05.01 | ₩56,432 | ₩56,432 | ₩56,139 | ₩56,185 | -0.44% | 2.1천 |
|---|
| 2026.04.30 | ₩55,258 | ₩56,122 | ₩55,258 | ₩56,122 | +1.56% | 1.6천 |
|---|
| 2026.04.29 | ₩55,165 | ₩55,310 | ₩54,904 | ₩54,916 | -0.45% | 2.5천 |
|---|
| 2026.04.28 | ₩55,086 | ₩55,086 | ₩55,086 | ₩55,086 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩55,779 | ₩55,779 | ₩55,592 | ₩55,725 | -0.10% | 600 |
|---|
| 2026.04.24 | ₩55,592 | ₩55,765 | ₩55,592 | ₩55,723 | +0.24% | 6.9천 |
|---|
| 2026.04.23 | ₩55,043 | ₩55,058 | ₩54,598 | ₩54,598 | -0.81% | 900 |
|---|
| 2026.04.22 | ₩55,018 | ₩55,592 | ₩55,018 | ₩55,592 | +1.04% | 600 |
|---|
| 2026.04.21 | ₩55,558 | ₩55,558 | ₩54,737 | ₩54,737 | -1.48% | 4.1천 |
|---|
| 2026.04.20 | ₩55,939 | ₩55,939 | ₩55,485 | ₩55,524 | -0.74% | 700 |
|---|
| 2026.04.17 | ₩56,019 | ₩56,433 | ₩55,812 | ₩55,834 | -0.33% | 3.6천 |
|---|
| 2026.04.16 | ₩54,964 | ₩54,964 | ₩54,777 | ₩54,815 | -0.27% | 6천 |
|---|
| 2026.04.15 | ₩54,524 | ₩54,590 | ₩54,524 | ₩54,528 | +0.01% | 2.4천 |
|---|
| 2026.04.14 | ₩54,263 | ₩54,537 | ₩54,263 | ₩54,482 | +0.40% | 1.9천 |
|---|
| 2026.04.13 | ₩52,988 | ₩53,503 | ₩52,988 | ₩53,503 | +0.97% | 6.9천 |
|---|
| 2026.04.10 | ₩52,961 | ₩53,188 | ₩52,961 | ₩53,148 | +0.35% | 8.7천 |
|---|
| 2026.04.09 | ₩52,454 | ₩52,948 | ₩52,454 | ₩52,865 | +0.78% | 2.9천 |
|---|
| 2026.04.08 | ₩52,975 | ₩52,975 | ₩52,634 | ₩52,930 | -0.08% | 1.5천 |
|---|
| 2026.04.07 | ₩49,863 | ₩50,288 | ₩49,818 | ₩50,288 | +0.85% | 1.4천 |
|---|
| 2026.04.06 | ₩50,330 | ₩50,330 | ₩50,130 | ₩50,169 | -0.32% | 1.5천 |
|---|
| 2026.04.02 | ₩49,422 | ₩49,782 | ₩49,422 | ₩49,782 | +0.73% | 1.9천 |
|---|
| 2026.04.01 | ₩50,417 | ₩50,417 | ₩50,356 | ₩50,356 | -0.12% | 1천 |
|---|
| 2026.03.31 | ₩48,928 | ₩49,929 | ₩48,808 | ₩49,929 | +2.04% | 5.7천 |
|---|
| 2026.03.30 | ₩48,902 | ₩48,902 | ₩48,329 | ₩48,329 | -1.17% | 4.8천 |
|---|
| 2026.03.27 | ₩49,069 | ₩49,249 | ₩48,675 | ₩48,821 | -0.50% | 2.6천 |
|---|
| 2026.03.26 | ₩49,316 | ₩49,316 | ₩49,000 | ₩49,000 | -0.64% | 2.4천 |
|---|
| 2026.03.25 | ₩50,931 | ₩50,958 | ₩50,678 | ₩50,702 | -0.45% | 6.4천 |
|---|
| 2026.03.24 | ₩49,736 | ₩50,289 | ₩49,736 | ₩49,904 | +0.34% | 1.1천 |
|---|
| 2026.03.23 | ₩50,838 | ₩50,931 | ₩50,391 | ₩50,751 | -0.17% | 900 |
|---|
| 2026.03.20 | ₩49,997 | ₩49,997 | ₩49,273 | ₩49,273 | -1.45% | 1.7만 |
|---|
| 2026.03.19 | ₩50,651 | ₩51,305 | ₩50,317 | ₩51,132 | +0.95% | 25.2만 |
|---|
| 2026.03.18 | ₩51,826 | ₩51,826 | ₩51,132 | ₩51,132 | -1.34% | 800 |
|---|
| 2026.03.17 | ₩52,320 | ₩52,400 | ₩52,269 | ₩52,269 | -0.10% | 1.6천 |
|---|
| 2026.03.16 | ₩52,133 | ₩52,133 | ₩51,906 | ₩52,032 | -0.19% | 1천 |
|---|
| 2026.03.13 | ₩51,385 | ₩51,419 | ₩50,651 | ₩50,651 | -1.43% | 2천 |
|---|
| 2026.03.12 | ₩51,025 | ₩51,065 | ₩50,809 | ₩50,809 | -0.42% | 1.2천 |
|---|
| 2026.03.11 | ₩52,627 | ₩52,627 | ₩52,173 | ₩52,382 | -0.47% | 1.3천 |
|---|
| 2026.03.10 | ₩53,001 | ₩53,128 | ₩52,367 | ₩52,367 | -1.20% | 2.9천 |
|---|
| 2026.03.09 | ₩50,744 | ₩51,920 | ₩50,529 | ₩51,920 | +2.32% | 1.9천 |
|---|
| 2026.03.06 | ₩50,678 | ₩51,172 | ₩50,596 | ₩50,918 | +0.47% | 2.9천 |
|---|
| 2026.03.05 | ₩51,706 | ₩51,749 | ₩50,598 | ₩51,132 | -1.11% | 8천 |
|---|
| 2026.03.04 | ₩51,652 | ₩52,667 | ₩51,652 | ₩52,406 | +1.46% | 9.5천 |
|---|
| 2026.03.03 | ₩51,586 | ₩51,920 | ₩50,571 | ₩51,786 | +0.39% | 4.3천 |
|---|
| 2026.03.02 | ₩53,789 | ₩54,764 | ₩53,789 | ₩54,497 | +1.32% | 5.7천 |
|---|
| 2026.02.27 | ₩54,991 | ₩55,392 | ₩54,991 | ₩55,350 | +0.65% | 3.4천 |
|---|
| 2026.02.26 | ₩55,472 | ₩55,579 | ₩55,111 | ₩55,579 | +0.19% | 1만 |
|---|
| 2026.02.25 | ₩55,964 | ₩56,133 | ₩55,952 | ₩56,094 | +0.23% | 2.4천 |
|---|
| 2026.02.24 | ₩55,218 | ₩55,619 | ₩55,126 | ₩55,538 | +0.58% | 9.7천 |
|---|
| 2026.02.23 | ₩55,271 | ₩55,271 | ₩54,737 | ₩54,796 | -0.86% | 2.9천 |
|---|
| 2026.02.20 | ₩54,831 | ₩55,378 | ₩54,831 | ₩55,365 | +0.97% | 3.2천 |
|---|
| 2026.02.19 | ₩54,242 | ₩54,457 | ₩54,176 | ₩54,457 | +0.40% | 6.7천 |
|---|
| 2026.02.18 | ₩54,752 | ₩54,824 | ₩54,457 | ₩54,581 | -0.31% | 4.7천 |
|---|
| 2026.02.17 | ₩54,297 | ₩54,417 | ₩53,816 | ₩54,347 | +0.09% | 2.8천 |
|---|
| 2026.02.13 | ₩54,070 | ₩54,442 | ₩54,070 | ₩54,442 | +0.69% | 1.5천 |
|---|
| 2026.02.12 | ₩55,365 | ₩55,365 | ₩54,230 | ₩54,350 | -1.83% | 6.1천 |
|---|
| 2026.02.11 | ₩54,670 | ₩54,891 | ₩54,497 | ₩54,872 | +0.37% | 1.2천 |
|---|
| 2026.02.10 | ₩54,270 | ₩54,403 | ₩54,195 | ₩54,195 | -0.14% | 1.3천 |
|---|
| 2026.02.09 | ₩53,776 | ₩54,146 | ₩53,776 | ₩54,146 | +0.69% | 1천 |
|---|
| 2026.02.06 | ₩53,015 | ₩53,672 | ₩53,015 | ₩53,672 | +1.24% | 3천 |
|---|
| 2026.02.05 | ₩52,251 | ₩52,707 | ₩52,233 | ₩52,305 | +0.10% | 4.8천 |
|---|
| 2026.02.04 | ₩53,108 | ₩53,108 | ₩52,307 | ₩52,530 | -1.09% | 4.9천 |
|---|
| 2026.02.03 | ₩53,429 | ₩53,429 | ₩52,881 | ₩53,308 | -0.22% | 3.9천 |
|---|
| 2026.02.02 | ₩52,147 | ₩53,435 | ₩52,147 | ₩53,328 | +2.27% | 4.1천 |
|---|
| 2026.01.30 | ₩53,829 | ₩53,829 | ₩53,091 | ₩53,091 | -1.37% | 1.2천 |
|---|
| 2026.01.29 | ₩53,883 | ₩54,083 | ₩53,722 | ₩54,070 | +0.35% | 1.1만 |
|---|
| 2026.01.28 | ₩54,339 | ₩54,457 | ₩54,136 | ₩54,377 | +0.07% | 2.6천 |
|---|
| 2026.01.27 | ₩53,976 | ₩54,154 | ₩53,883 | ₩54,154 | +0.33% | 7.3천 |
|---|
| 2026.01.26 | ₩53,108 | ₩53,262 | ₩53,108 | ₩53,215 | +0.20% | 1.2만 |
|---|
| 2026.01.23 | ₩52,721 | ₩53,141 | ₩52,721 | ₩53,136 | +0.79% | 6만 |
|---|
| 2026.01.22 | ₩52,666 | ₩52,921 | ₩52,666 | ₩52,801 | +0.26% | 3.5천 |
|---|
| 2026.01.21 | ₩52,273 | ₩52,454 | ₩52,247 | ₩52,292 | +0.04% | 3.2천 |
|---|
| 2026.01.20 | ₩51,746 | ₩51,813 | ₩51,435 | ₩51,435 | -0.60% | 4.6천 |
|---|
| 2026.01.16 | ₩52,347 | ₩52,347 | ₩51,878 | ₩52,040 | -0.59% | 6.7천 |
|---|
| 2026.01.15 | ₩51,853 | ₩52,440 | ₩51,853 | ₩52,280 | +0.82% | 3천 |
|---|
| 2026.01.14 | ₩52,093 | ₩52,093 | ₩51,773 | ₩51,946 | -0.28% | 5.1만 |
|---|
| 2026.01.13 | ₩51,946 | ₩51,946 | ₩51,786 | ₩51,802 | -0.28% | 2.2천 |
|---|
| 2026.01.12 | ₩51,783 | ₩52,225 | ₩51,783 | ₩52,225 | +0.85% | 2.1천 |
|---|
| 2026.01.09 | ₩51,359 | ₩51,452 | ₩51,359 | ₩51,429 | +0.14% | 1.1천 |
|---|
| 2026.01.08 | ₩51,118 | ₩51,214 | ₩51,118 | ₩51,214 | +0.19% | 2.5천 |
|---|
| 2026.01.07 | ₩51,252 | ₩51,359 | ₩51,252 | ₩51,292 | +0.08% | 1.8천 |
|---|
| 2026.01.06 | ₩51,693 | ₩51,746 | ₩51,572 | ₩51,642 | -0.10% | 5.3천 |
|---|
| 2026.01.05 | ₩50,831 | ₩51,272 | ₩50,831 | ₩51,162 | +0.65% | 2.6천 |
|---|
| 2026.01.02 | ₩50,436 | ₩50,571 | ₩50,436 | ₩50,541 | +0.21% | 2.7천 |
|---|
| 2025.12.31 | ₩49,390 | ₩49,462 | ₩49,362 | ₩49,388 | -0.01% | 2천 |
|---|
| 2025.12.30 | ₩49,262 | ₩49,569 | ₩49,262 | ₩49,519 | +0.52% | 1.7천 |
|---|
| 2025.12.29 | ₩49,209 | ₩49,302 | ₩49,142 | ₩49,261 | +0.11% | 4.9천 |
|---|
| 2025.12.26 | ₩49,089 | ₩49,462 | ₩49,089 | ₩49,462 | +0.76% | 1.8천 |
|---|
| 2025.12.24 | ₩48,935 | ₩49,089 | ₩48,935 | ₩49,089 | +0.31% | 800 |
|---|
| 2025.12.23 | ₩48,728 | ₩48,934 | ₩48,688 | ₩48,934 | +0.42% | 2.8천 |
|---|
| 2025.12.22 | ₩48,701 | ₩48,755 | ₩48,675 | ₩48,751 | +0.10% | 1.5천 |
|---|
| 2025.12.19 | ₩46,965 | ₩48,581 | ₩46,965 | ₩48,533 | +3.34% | 2.1천 |
|---|
| 2025.12.18 | ₩48,608 | ₩48,608 | ₩48,448 | ₩48,448 | -0.33% | 900 |
|---|
| 2025.12.17 | ₩48,821 | ₩48,821 | ₩47,847 | ₩47,847 | -2.00% | 2.2천 |
|---|
| 2025.12.16 | ₩48,233 | ₩48,233 | ₩48,233 | ₩48,233 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩49,276 | ₩49,276 | ₩48,568 | ₩48,568 | -1.44% | 4천 |
|---|
| 2025.12.12 | ₩48,688 | ₩48,688 | ₩48,648 | ₩48,679 | -0.02% | 1.1천 |
|---|
| 2025.12.11 | ₩49,102 | ₩49,309 | ₩49,102 | ₩49,309 | +0.42% | 500 |
|---|
| 2025.12.10 | ₩49,185 | ₩49,531 | ₩49,185 | ₩49,531 | +0.70% | 800 |
|---|
| 2025.12.09 | ₩49,015 | ₩49,102 | ₩49,002 | ₩49,102 | +0.18% | 7.1천 |
|---|
| 2025.12.08 | ₩49,008 | ₩49,067 | ₩49,008 | ₩49,067 | +0.12% | 900 |
|---|
| 2025.12.05 | ₩49,142 | ₩49,333 | ₩49,142 | ₩49,182 | +0.08% | 9.2천 |
|---|
| 2025.12.04 | ₩48,882 | ₩48,882 | ₩48,875 | ₩48,875 | -0.01% | 2.1천 |
|---|
| 2025.12.03 | ₩48,888 | ₩48,888 | ₩48,601 | ₩48,793 | -0.19% | 3.5천 |
|---|
| 2025.12.02 | ₩48,755 | ₩48,890 | ₩48,741 | ₩48,890 | +0.28% | 2천 |
|---|
| 2025.12.01 | ₩48,808 | ₩48,828 | ₩48,793 | ₩48,805 | -0.01% | 1.5천 |
|---|
| 2025.11.28 | ₩49,008 | ₩49,008 | ₩48,728 | ₩48,870 | -0.28% | 1.7천 |
|---|
| 2025.11.26 | ₩48,568 | ₩48,821 | ₩48,554 | ₩48,781 | +0.44% | 4천 |
|---|
| 2025.11.25 | ₩48,408 | ₩48,441 | ₩48,408 | ₩48,441 | +0.07% | 1.3만 |
|---|
| 2025.11.24 | ₩48,054 | ₩48,250 | ₩48,054 | ₩48,250 | +0.41% | 3.4천 |
|---|
| 2025.11.21 | ₩47,272 | ₩47,694 | ₩47,206 | ₩47,694 | +0.89% | 3.4천 |
|---|
| 2025.11.20 | ₩48,795 | ₩48,795 | ₩47,694 | ₩47,694 | -2.26% | 1.6천 |
|---|
| 2025.11.19 | ₩48,408 | ₩48,440 | ₩48,394 | ₩48,440 | +0.07% | 600 |
|---|
| 2025.11.18 | ₩48,755 | ₩48,755 | ₩48,374 | ₩48,636 | -0.24% | 1.5천 |
|---|
| 2025.11.17 | ₩49,276 | ₩49,276 | ₩49,249 | ₩49,255 | -0.04% | 1.3천 |
|---|
| 2025.11.14 | ₩49,516 | ₩49,569 | ₩49,356 | ₩49,424 | -0.19% | 1.5만 |
|---|
| 2025.11.13 | ₩50,010 | ₩50,010 | ₩49,608 | ₩49,608 | -0.80% | 6.4천 |
|---|
| 2025.11.12 | ₩50,144 | ₩50,144 | ₩49,971 | ₩50,054 | -0.18% | 1.5천 |
|---|
| 2025.11.11 | ₩50,156 | ₩50,210 | ₩50,150 | ₩50,150 | -0.01% | 1.5천 |
|---|
| 2025.11.10 | ₩50,050 | ₩50,144 | ₩49,957 | ₩50,106 | +0.11% | 5.5천 |
|---|
| 2025.11.07 | ₩49,262 | ₩49,262 | ₩48,811 | ₩49,246 | -0.03% | 1.2천 |
|---|
| 2025.11.06 | ₩50,050 | ₩50,050 | ₩49,409 | ₩49,461 | -1.18% | 2.4천 |
|---|
| 2025.11.05 | ₩49,649 | ₩49,930 | ₩49,649 | ₩49,876 | +0.46% | 1천 |
|---|
| 2025.11.04 | ₩49,730 | ₩49,730 | ₩49,369 | ₩49,417 | -0.63% | 3.6천 |
|---|
| 2025.11.03 | ₩49,703 | ₩50,290 | ₩49,703 | ₩50,245 | +1.09% | 2.4천 |
|---|
| 2025.10.31 | ₩50,117 | ₩50,117 | ₩50,109 | ₩50,109 | -0.02% | 2.7천 |
|---|
| 2025.10.30 | ₩50,344 | ₩50,344 | ₩50,110 | ₩50,170 | -0.34% | 3.1천 |
|---|
| 2025.10.29 | ₩50,771 | ₩50,905 | ₩50,659 | ₩50,659 | -0.22% | 1.3천 |
|---|
| 2025.10.28 | ₩50,504 | ₩50,504 | ₩50,412 | ₩50,412 | -0.18% | 600 |
|---|
| 2025.10.27 | ₩50,344 | ₩50,513 | ₩50,344 | ₩50,444 | +0.20% | 4.5천 |
|---|
| 2025.10.24 | ₩49,997 | ₩49,997 | ₩49,863 | ₩49,896 | -0.20% | 1.4천 |
|---|
| 2025.10.23 | ₩49,329 | ₩49,485 | ₩49,329 | ₩49,485 | +0.32% | 400 |
|---|
| 2025.10.22 | ₩49,262 | ₩49,396 | ₩48,942 | ₩49,022 | -0.49% | 4.4천 |
|---|
| 2025.10.21 | ₩49,442 | ₩49,449 | ₩49,316 | ₩49,376 | -0.14% | 3.4천 |
|---|
| 2025.10.20 | ₩49,222 | ₩49,799 | ₩49,222 | ₩49,663 | +0.90% | 2.9천 |
|---|
| 2025.10.17 | ₩49,162 | ₩49,162 | ₩49,143 | ₩49,143 | -0.04% | 1천 |
|---|
| 2025.10.16 | ₩48,728 | ₩49,476 | ₩48,728 | ₩49,115 | +0.79% | 21.6만 |
|---|
| 2025.10.15 | ₩48,788 | ₩48,788 | ₩48,755 | ₩48,755 | -0.07% | 2.1천 |
|---|
| 2025.10.14 | ₩47,720 | ₩48,231 | ₩47,720 | ₩48,175 | +0.95% | 4.5천 |
|---|
| 2025.10.13 | ₩48,367 | ₩48,528 | ₩48,354 | ₩48,413 | +0.09% | 1.6천 |
|---|
| 2025.10.10 | ₩48,648 | ₩48,915 | ₩46,967 | ₩46,967 | -3.46% | 1.6천 |
|---|